Shizuki Electric Company Inc. (TYO:6994)
Japan · Delayed Price · Currency is JPY 964.00
-46.00 (-4.55%)
Mar 26, 2026, 3:30 PM JST
Shizuki Electric Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 25, 2026 | 950.00 | 1,018.00 | 945.00 | 1,010.00 | 1,010.00 | 9.78% | 376,800 |
| Mar 24, 2026 | 939.00 | 954.00 | 905.00 | 920.00 | 920.00 | 2.91% | 356,400 |
| Mar 23, 2026 | 938.00 | 941.00 | 891.00 | 894.00 | 894.00 | -10.42% | 528,500 |
| Mar 19, 2026 | 1,052.00 | 1,052.00 | 997.00 | 998.00 | 998.00 | -7.76% | 307,900 |
| Mar 18, 2026 | 1,045.00 | 1,087.00 | 1,045.00 | 1,082.00 | 1,082.00 | 5.46% | 289,700 |
| Mar 17, 2026 | 1,098.00 | 1,098.00 | 1,022.00 | 1,026.00 | 1,026.00 | -4.20% | 288,100 |
| Mar 16, 2026 | 1,052.00 | 1,090.00 | 1,042.00 | 1,071.00 | 1,071.00 | -1.02% | 290,800 |
| Mar 13, 2026 | 1,069.00 | 1,104.00 | 1,056.00 | 1,082.00 | 1,082.00 | -4.16% | 307,700 |
| Mar 12, 2026 | 1,170.00 | 1,195.00 | 1,124.00 | 1,129.00 | 1,129.00 | -5.60% | 600,400 |
| Mar 11, 2026 | 1,100.00 | 1,205.00 | 1,082.00 | 1,196.00 | 1,196.00 | 10.23% | 828,300 |
| Mar 10, 2026 | 1,041.00 | 1,096.00 | 1,020.00 | 1,085.00 | 1,085.00 | 7.21% | 451,200 |
| Mar 9, 2026 | 998.00 | 1,017.00 | 952.00 | 1,012.00 | 1,012.00 | -6.81% | 559,800 |
| Mar 6, 2026 | 1,039.00 | 1,095.00 | 1,019.00 | 1,086.00 | 1,086.00 | 5.33% | 566,600 |
| Mar 5, 2026 | 1,034.00 | 1,052.00 | 1,010.00 | 1,031.00 | 1,031.00 | 7.40% | 484,900 |
| Mar 4, 2026 | 986.00 | 1,032.00 | 951.00 | 960.00 | 960.00 | -8.22% | 560,200 |
| Mar 3, 2026 | 1,080.00 | 1,116.00 | 1,041.00 | 1,046.00 | 1,046.00 | -4.39% | 481,100 |
| Mar 2, 2026 | 1,044.00 | 1,112.00 | 1,033.00 | 1,094.00 | 1,094.00 | 1.67% | 471,400 |
| Feb 27, 2026 | 1,035.00 | 1,086.00 | 1,030.00 | 1,076.00 | 1,076.00 | 3.76% | 361,400 |
| Feb 26, 2026 | 1,047.00 | 1,075.00 | 1,021.00 | 1,037.00 | 1,037.00 | -2.08% | 510,300 |
| Feb 25, 2026 | 1,185.00 | 1,185.00 | 1,041.00 | 1,059.00 | 1,059.00 | -4.34% | 1,298,000 |
| Feb 24, 2026 | 1,020.00 | 1,107.00 | 1,020.00 | 1,107.00 | 1,107.00 | 15.67% | 802,400 |
| Feb 20, 2026 | 948.00 | 968.00 | 914.00 | 957.00 | 957.00 | -0.62% | 298,300 |
| Feb 19, 2026 | 979.00 | 982.00 | 939.00 | 963.00 | 963.00 | -1.13% | 284,100 |
| Feb 18, 2026 | 927.00 | 981.00 | 919.00 | 974.00 | 974.00 | 6.22% | 499,700 |
| Feb 17, 2026 | 869.00 | 928.00 | 866.00 | 917.00 | 917.00 | 5.04% | 351,400 |
| Feb 16, 2026 | 841.00 | 892.00 | 840.00 | 873.00 | 873.00 | 5.18% | 299,700 |
| Feb 13, 2026 | 841.00 | 848.00 | 820.00 | 830.00 | 830.00 | -4.05% | 275,200 |
| Feb 12, 2026 | 855.00 | 873.00 | 840.00 | 865.00 | 865.00 | 1.17% | 281,200 |
| Feb 10, 2026 | 834.00 | 856.00 | 820.00 | 855.00 | 855.00 | 4.01% | 278,600 |
| Feb 9, 2026 | 846.00 | 846.00 | 782.00 | 822.00 | 822.00 | -1.08% | 610,500 |
| Feb 6, 2026 | 841.00 | 846.00 | 799.00 | 831.00 | 831.00 | -2.92% | 794,800 |
| Feb 5, 2026 | 907.00 | 935.00 | 800.00 | 856.00 | 856.00 | -5.93% | 1,348,900 |
| Feb 4, 2026 | 909.00 | 935.00 | 893.00 | 910.00 | 910.00 | - | 297,600 |
| Feb 3, 2026 | 891.00 | 922.00 | 882.00 | 910.00 | 910.00 | 4.36% | 213,700 |
| Feb 2, 2026 | 901.00 | 917.00 | 872.00 | 872.00 | 872.00 | -4.60% | 270,400 |
| Jan 30, 2026 | 922.00 | 922.00 | 891.00 | 914.00 | 914.00 | -2.45% | 273,900 |
| Jan 29, 2026 | 917.00 | 947.00 | 910.00 | 937.00 | 937.00 | 2.85% | 247,200 |
| Jan 28, 2026 | 924.00 | 924.00 | 896.00 | 911.00 | 911.00 | -0.65% | 234,100 |
| Jan 27, 2026 | 894.00 | 917.00 | 887.00 | 917.00 | 917.00 | 4.20% | 215,500 |
| Jan 26, 2026 | 862.00 | 909.00 | 853.00 | 880.00 | 880.00 | -1.35% | 222,200 |
| Jan 23, 2026 | 910.00 | 915.00 | 877.00 | 892.00 | 892.00 | -1.76% | 212,900 |
| Jan 22, 2026 | 857.00 | 909.00 | 854.00 | 908.00 | 908.00 | 7.84% | 239,300 |
| Jan 21, 2026 | 830.00 | 850.00 | 826.00 | 842.00 | 842.00 | -2.66% | 134,900 |
| Jan 20, 2026 | 849.00 | 868.00 | 843.00 | 865.00 | 865.00 | 2.13% | 212,700 |
| Jan 19, 2026 | 855.00 | 855.00 | 834.00 | 847.00 | 847.00 | -1.51% | 115,200 |
| Jan 16, 2026 | 853.00 | 869.00 | 837.00 | 860.00 | 860.00 | - | 228,500 |
| Jan 15, 2026 | 860.00 | 886.00 | 852.00 | 860.00 | 860.00 | - | 296,800 |
| Jan 14, 2026 | 860.00 | 867.00 | 851.00 | 860.00 | 860.00 | 0.82% | 398,300 |
| Jan 13, 2026 | 834.00 | 857.00 | 831.00 | 853.00 | 853.00 | 3.14% | 164,700 |
| Jan 9, 2026 | 839.00 | 839.00 | 811.00 | 827.00 | 827.00 | -0.60% | 149,900 |